See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,390.004,420.004,050.004,095.004,095.001,797,074
2025-10-244,290.004,450.003,975.004,235.004,235.004,343,921
2025-10-234,125.004,350.004,050.004,190.004,190.002,875,980
2025-10-223,910.004,485.003,765.004,125.004,125.004,602,130
2025-10-213,735.004,190.003,730.003,900.003,900.004,542,317
2025-10-203,595.003,710.003,505.003,570.003,570.00461,454
2025-10-173,795.003,795.003,590.003,595.003,595.00520,820
2025-10-163,920.003,990.003,750.003,805.003,805.00854,605
2025-10-153,600.004,000.003,560.003,885.003,885.002,341,389
2025-10-143,600.003,695.003,460.003,540.003,540.00381,924
2025-10-133,505.003,670.003,430.003,585.003,585.00357,031
2025-10-103,340.003,670.003,315.003,605.003,605.00729,942
2025-10-023,330.003,340.003,252.003,325.003,325.00186,182
2025-10-013,295.003,350.003,240.003,290.003,290.00207,482
2025-09-303,365.003,375.003,260.003,295.003,295.00320,723
2025-09-293,380.003,440.003,330.003,365.003,365.00231,158
2025-09-263,585.003,630.003,405.003,410.003,410.00526,816
2025-09-253,790.003,810.003,615.003,655.003,655.00478,039
2025-09-243,715.003,845.003,675.003,765.003,765.001,063,264
2025-09-233,500.003,775.003,490.003,705.003,705.001,413,092
2025-09-223,465.003,885.003,425.003,535.003,535.002,979,758
2025-09-193,385.003,600.003,305.003,385.003,385.00651,734
2025-09-183,505.003,505.003,355.003,385.003,385.00368,457
2025-09-173,545.003,545.003,405.003,415.003,415.00302,771
2025-09-163,490.003,610.003,480.003,560.003,560.00535,152
2025-09-153,525.003,525.003,425.003,450.003,450.00445,761
2025-09-123,670.003,715.003,490.003,530.003,530.00843,484
2025-09-113,740.003,770.003,550.003,565.003,565.00468,082
2025-09-103,720.003,820.003,655.003,715.003,715.00326,344
2025-09-093,645.003,780.003,595.003,715.003,715.00309,632
2025-09-083,705.003,705.003,615.003,645.003,645.00256,312
2025-09-053,760.003,780.003,695.003,705.003,705.00229,399
2025-09-043,595.003,835.003,595.003,740.003,740.00642,051
2025-09-033,550.003,680.003,540.003,580.003,580.00251,824
2025-09-023,545.003,615.003,530.003,580.003,580.00176,619
2025-09-013,610.003,670.003,535.003,545.003,545.00277,471
2025-08-293,705.003,715.003,630.003,645.003,645.00231,502
2025-08-283,710.003,745.003,655.003,705.003,705.00321,443
2025-08-273,770.003,800.003,690.003,710.003,710.00399,070
2025-08-263,960.003,960.003,695.003,765.003,765.00857,590
2025-08-253,810.004,060.003,780.003,965.003,965.001,474,256
2025-08-223,700.003,755.003,635.003,710.003,710.00346,007
2025-08-213,500.003,685.003,450.003,655.003,655.00676,528
2025-08-203,380.003,500.003,340.003,480.003,480.00709,067
2025-08-193,750.003,800.003,500.003,575.003,575.00754,744
2025-08-183,845.003,940.003,795.003,850.003,850.00300,631
2025-08-143,825.003,875.003,770.003,820.003,820.00203,245
2025-08-133,915.003,925.003,820.003,845.003,845.00214,216
2025-08-123,935.004,055.003,820.003,850.003,850.00441,342
2025-08-113,880.003,995.003,850.003,935.003,935.00397,167
2025-08-083,950.003,980.003,900.003,910.003,910.00264,232
2025-08-073,930.004,010.003,880.003,940.003,940.00359,701
2025-08-063,905.004,055.003,895.003,930.003,930.00735,932
2025-08-053,900.003,920.003,850.003,900.003,900.00273,039
2025-08-043,695.003,935.003,685.003,900.003,900.00453,420
2025-08-013,875.003,875.003,680.003,695.003,695.00570,538
2025-07-314,020.004,025.003,890.003,915.003,915.00457,723
2025-07-304,140.004,140.003,925.003,975.003,975.001,001,069
2025-07-293,915.004,250.003,855.004,155.004,155.002,138,455
2025-07-283,900.003,980.003,840.003,915.003,915.00495,592
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.